Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.136 7.144 7.128 7.128 1,796 -0.06(-0.80%)
Apr 29, 2003 7.246 7.246 7.185 7.185 2,776 +0.00(+0.06%)
Apr 28, 2003 7.181 7.181 7.181 7.181 0 +0.00(+0.00%)
Apr 25, 2003 7.144 7.181 7.128 7.181 11,431 -0.01(-0.17%)
Apr 24, 2003 7.128 7.193 7.128 7.193 1,633 +0.03(+0.40%)
Apr 23, 2003 7.124 7.164 7.124 7.164 1,143 +0.02(+0.29%)
Apr 21, 2003 7.144 7.144 7.144 7.144 3,102 -0.13(-1.74%)
Apr 17, 2003 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Apr 16, 2003 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Apr 15, 2003 7.270 7.270 7.270 7.270 163 +0.13(+1.77%)
Apr 14, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 11, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 10, 2003 7.144 7.144 7.144 7.144 816 +0.02(+0.29%)
Apr 09, 2003 7.124 7.124 7.124 7.124 0 +0.00(+0.00%)
Apr 08, 2003 7.124 7.185 7.124 7.124 2,939 -0.06(-0.85%)
Apr 07, 2003 7.124 7.267 7.124 7.185 1,633 +0.04(+0.57%)
Apr 04, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 03, 2003 7.144 7.144 7.144 7.144 1,633 +0.00(+0.00%)
Apr 02, 2003 7.144 7.144 7.144 7.144 1,469 -0.18(-2.45%)
Apr 01, 2003 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Mar 31, 2003 7.324 7.324 7.324 7.324 163 +0.13(+1.87%)
Mar 28, 2003 7.189 7.189 7.189 7.189 0 +0.00(+0.00%)
Mar 27, 2003 7.275 7.275 7.189 7.189 2,286 -0.16(-2.11%)
Mar 26, 2003 7.348 7.348 7.307 7.344 5,879 +0.14(+1.93%)
Mar 25, 2003 7.128 7.287 7.128 7.205 4,735 +0.06(+0.86%)
Mar 24, 2003 7.201 7.201 7.144 7.144 2,122 -0.07(-1.02%)
Mar 21, 2003 7.148 7.222 7.144 7.218 5,715 +0.04(+0.51%)
Mar 20, 2003 7.144 7.185 7.144 7.181 6,368 -0.16(-2.17%)
Mar 19, 2003 7.340 7.340 7.340 7.340 0 +0.00(+0.00%)
Mar 18, 2003 7.340 7.340 7.340 7.340 163 +0.19(+2.68%)
Mar 17, 2003 7.181 7.181 7.148 7.148 130,645 +0.07(+0.92%)
Mar 14, 2003 7.124 7.124 7.042 7.083 8,655 -0.12(-1.70%)
Mar 13, 2003 7.120 7.324 7.120 7.205 6,695 +0.09(+1.32%)
Mar 12, 2003 7.124 7.124 7.111 7.111 816 -0.03(-0.46%)
Mar 11, 2003 7.103 7.144 7.103 7.144 816 +0.04(+0.57%)
Mar 07, 2003 7.144 7.144 7.103 7.103 1,796 -0.04(-0.63%)
Mar 06, 2003 7.152 7.152 7.144 7.148 2,612 -0.00(-0.06%)
Mar 05, 2003 7.124 7.177 7.083 7.152 30,374 +0.05(+0.69%)
Mar 04, 2003 7.136 7.164 7.103 7.103 1,959 -0.00(-0.06%)
Mar 03, 2003 7.107 7.107 7.107 7.107 816 -0.07(-1.02%)
Feb 28, 2003 7.181 7.181 7.181 7.181 163 +0.08(+1.15%)
Feb 27, 2003 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Feb 26, 2003 7.250 7.250 7.099 7.099 979 -0.30(-4.03%)
Feb 25, 2003 7.103 7.397 7.066 7.397 1,633 +0.25(+3.54%)
Feb 24, 2003 7.144 7.144 7.144 7.144 163 +0.14(+2.04%)
Feb 21, 2003 7.258 7.258 7.001 7.001 1,469 -0.41(-5.51%)
Feb 20, 2003 7.324 7.409 7.071 7.409 3,756 +0.16(+2.20%)
Feb 19, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 18, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 14, 2003 6.899 7.250 6.899 7.250 3,756 +0.35(+5.09%)
Feb 13, 2003 6.899 6.899 6.899 6.899 816 +0.00(+0.00%)
Feb 12, 2003 6.899 6.899 6.899 6.899 0 +0.00(+0.00%)
Feb 11, 2003 6.985 6.985 6.899 6.899 979 -0.02(-0.29%)
Feb 10, 2003 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 07, 2003 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 06, 2003 6.944 6.944 6.920 6.920 4,082 -0.06(-0.88%)
Feb 05, 2003 6.981 6.981 6.981 6.981 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.